HOSE
VND
Saigon Treasure Commercial Joint Stock Bank (STB.VN)
65,100.00
-1,200.00
(-1.81%)
At close: 2:45:16 PM GMT+7
Currency in VND
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
66,100.00 | 68,000.00 | 65,900.00 | 66,300.00 | 66,300.00 | 2,640,500 |
|
Oct 29, 2026
|
68,000.00 | 68,000.00 | 66,900.00 | 66,900.00 | 66,900.00 | 1,352,200 |
|
Oct 28, 2026
|
67,400.00 | 69,300.00 | 67,200.00 | 68,000.00 | 68,000.00 | 3,071,000 |
|
Oct 27, 2026
|
67,600.00 | 68,100.00 | 67,000.00 | 67,400.00 | 67,400.00 | 1,756,600 |
|
Oct 26, 2026
|
68,500.00 | 69,300.00 | 67,500.00 | 67,600.00 | 67,600.00 | 1,960,700 |
|
Oct 23, 2026
|
64,100.00 | 68,500.00 | 63,700.00 | 68,500.00 | 68,500.00 | 8,234,300 |
|
Oct 22, 2026
|
63,300.00 | 64,700.00 | 63,300.00 | 64,100.00 | 64,100.00 | 4,167,400 |
|
Oct 21, 2026
|
62,500.00 | 64,000.00 | 62,500.00 | 63,100.00 | 63,100.00 | 1,707,300 |
|
Oct 20, 2026
|
62,000.00 | 63,500.00 | 61,100.00 | 62,300.00 | 62,300.00 | 4,196,600 |
|
Oct 19, 2026
|
63,200.00 | 63,800.00 | 61,700.00 | 61,800.00 | 61,800.00 | 2,180,600 |
|
Oct 16, 2026
|
62,600.00 | 64,600.00 | 62,600.00 | 62,800.00 | 62,800.00 | 1,790,000 |
|
Oct 15, 2026
|
64,300.00 | 64,700.00 | 62,600.00 | 62,800.00 | 62,800.00 | 6,617,700 |
|
Oct 14, 2026
|
65,500.00 | 65,600.00 | 64,200.00 | 64,600.00 | 64,600.00 | 2,907,600 |
|
Oct 13, 2026
|
67,000.00 | 67,000.00 | 65,600.00 | 65,600.00 | 65,600.00 | 2,800,600 |
|
Oct 12, 2026
|
67,300.00 | 68,500.00 | 66,800.00 | 66,900.00 | 66,900.00 | 2,262,500 |
|
Oct 9, 2026
|
67,300.00 | 67,800.00 | 66,400.00 | 67,300.00 | 67,300.00 | 2,677,000 |
|
Oct 8, 2026
|
66,800.00 | 67,600.00 | 65,500.00 | 67,300.00 | 67,300.00 | 4,026,500 |
|
Oct 7, 2026
|
67,700.00 | 68,900.00 | 66,200.00 | 66,800.00 | 66,800.00 | 4,327,100 |
|
Oct 6, 2026
|
68,000.00 | 68,900.00 | 67,600.00 | 67,700.00 | 67,700.00 | 2,819,400 |
|
Oct 5, 2026
|
68,400.00 | 69,900.00 | 67,600.00 | 68,000.00 | 68,000.00 | 3,414,500 |
|
Oct 2, 2026
|
70,400.00 | 70,500.00 | 67,700.00 | 68,400.00 | 68,400.00 | 4,798,300 |
|
Oct 1, 2026
|
74,100.00 | 74,400.00 | 70,000.00 | 70,300.00 | 70,300.00 | 5,264,100 |
|
Sep 30, 2026
|
75,900.00 | 76,300.00 | 73,900.00 | 74,000.00 | 74,000.00 | 2,742,800 |
|
Sep 29, 2026
|
77,500.00 | 77,800.00 | 75,600.00 | 75,800.00 | 75,800.00 | 2,357,000 |
|
Sep 28, 2026
|
77,100.00 | 77,900.00 | 76,600.00 | 77,200.00 | 77,200.00 | 2,221,800 |
|
Sep 25, 2026
|
77,000.00 | 77,900.00 | 76,500.00 | 76,500.00 | 76,500.00 | 1,606,900 |
|
Sep 24, 2026
|
77,100.00 | 77,800.00 | 76,500.00 | 76,900.00 | 76,900.00 | 2,073,800 |
|
Sep 23, 2026
|
76,900.00 | 77,800.00 | 76,700.00 | 76,900.00 | 76,900.00 | 1,487,500 |
|
Sep 22, 2026
|
76,700.00 | 77,900.00 | 76,600.00 | 76,700.00 | 76,700.00 | 1,778,400 |
|
Sep 21, 2026
|
78,000.00 | 78,200.00 | 76,700.00 | 76,700.00 | 76,700.00 | 1,907,900 |
|
Sep 18, 2026
|
76,500.00 | 78,200.00 | 76,200.00 | 78,200.00 | 78,200.00 | 5,077,900 |
|
Sep 17, 2026
|
75,800.00 | 77,100.00 | 75,700.00 | 76,200.00 | 76,200.00 | 2,555,400 |
|
Sep 16, 2026
|
76,300.00 | 76,900.00 | 75,600.00 | 75,800.00 | 75,800.00 | 2,318,100 |
|
Sep 15, 2026
|
76,700.00 | 77,000.00 | 75,800.00 | 76,000.00 | 76,000.00 | 2,216,700 |
|
Sep 14, 2026
|
77,300.00 | 77,900.00 | 75,800.00 | 76,400.00 | 76,400.00 | 2,531,100 |
|
Sep 11, 2026
|
78,200.00 | 79,000.00 | 77,200.00 | 77,300.00 | 77,300.00 | 8,252,800 |
|
Sep 10, 2026
|
76,700.00 | 79,000.00 | 76,700.00 | 78,000.00 | 78,000.00 | 3,168,900 |
|
Sep 9, 2026
|
76,100.00 | 76,100.00 | 76,100.00 | 76,100.00 | 76,100.00 | - |
|
Sep 8, 2026
|
76,500.00 | 77,000.00 | 75,900.00 | 76,100.00 | 76,100.00 | 1,868,400 |
|
Sep 7, 2026
|
77,500.00 | 77,700.00 | 76,500.00 | 76,600.00 | 76,600.00 | 2,140,500 |
|
Sep 4, 2026
|
74,500.00 | 77,400.00 | 74,500.00 | 77,300.00 | 77,300.00 | 5,480,800 |
|
Sep 3, 2026
|
75,200.00 | 75,900.00 | 74,300.00 | 74,500.00 | 74,500.00 | 2,405,800 |
|
Sep 2, 2026
|
75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | - |
|
Sep 1, 2026
|
75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | - |
|
Aug 31, 2026
|
75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | - |
|
Aug 28, 2026
|
74,000.00 | 76,600.00 | 74,000.00 | 75,500.00 | 75,500.00 | 9,129,600 |
|
Aug 27, 2026
|
74,300.00 | 75,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | 2,707,500 |
|
Aug 26, 2026
|
74,500.00 | 75,200.00 | 73,800.00 | 74,600.00 | 74,600.00 | 3,360,400 |
|
Aug 25, 2026
|
75,200.00 | 75,400.00 | 74,100.00 | 74,200.00 | 74,200.00 | 3,352,700 |
|
Aug 24, 2026
|
75,200.00 | 75,400.00 | 74,800.00 | 74,900.00 | 74,900.00 | 1,338,500 |
|
Aug 21, 2026
|
74,600.00 | 75,400.00 | 74,100.00 | 74,700.00 | 74,700.00 | 1,953,800 |
|
Aug 20, 2026
|
75,000.00 | 75,800.00 | 73,600.00 | 74,500.00 | 74,500.00 | 2,238,300 |
|
Aug 19, 2026
|
75,300.00 | 76,000.00 | 74,100.00 | 74,800.00 | 74,800.00 | 4,934,700 |
|
Aug 18, 2026
|
74,400.00 | 76,000.00 | 73,700.00 | 75,200.00 | 75,200.00 | 4,725,400 |
|
Aug 17, 2026
|
72,500.00 | 75,000.00 | 72,500.00 | 74,200.00 | 74,200.00 | 3,942,200 |
|
Aug 14, 2026
|
73,100.00 | 73,500.00 | 72,300.00 | 72,300.00 | 72,300.00 | 2,386,900 |
|
Aug 13, 2026
|
74,700.00 | 74,800.00 | 73,100.00 | 73,100.00 | 73,100.00 | 2,354,000 |
|
Aug 12, 2026
|
74,300.00 | 75,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | 1,566,500 |
|
Aug 11, 2026
|
74,900.00 | 75,300.00 | 74,200.00 | 74,300.00 | 74,300.00 | 1,542,200 |
|
Aug 10, 2026
|
75,000.00 | 76,100.00 | 74,300.00 | 74,600.00 | 74,600.00 | 2,084,300 |
|
Aug 7, 2026
|
72,500.00 | 76,100.00 | 72,400.00 | 74,600.00 | 74,600.00 | 6,083,800 |
|
Aug 6, 2026
|
73,200.00 | 73,600.00 | 72,200.00 | 72,200.00 | 72,200.00 | 1,486,200 |
|
Aug 5, 2026
|
74,500.00 | 74,900.00 | 73,200.00 | 73,200.00 | 73,200.00 | 2,746,300 |
|
Aug 4, 2026
|
72,100.00 | 74,100.00 | 71,900.00 | 74,100.00 | 74,100.00 | 4,940,100 |
|
Aug 3, 2026
|
71,800.00 | 72,500.00 | 71,300.00 | 71,500.00 | 71,500.00 | 3,070,900 |
|
Jul 31, 2026
|
71,500.00 | 72,300.00 | 71,100.00 | 71,300.00 | 71,300.00 | 2,789,200 |
|
Jul 30, 2026
|
71,700.00 | 73,000.00 | 71,000.00 | 71,600.00 | 71,600.00 | 2,420,000 |
|
Jul 29, 2026
|
72,900.00 | 72,900.00 | 71,500.00 | 71,500.00 | 71,500.00 | 2,832,200 |
|
Jul 28, 2026
|
72,400.00 | 73,600.00 | 71,800.00 | 72,500.00 | 72,500.00 | 1,780,100 |
|
Jul 27, 2026
|
73,500.00 | 75,000.00 | 72,500.00 | 72,500.00 | 72,500.00 | 2,395,500 |
|
Jul 24, 2026
|
73,000.00 | 74,000.00 | 71,700.00 | 73,500.00 | 73,500.00 | 6,106,500 |
|
Jul 23, 2026
|
71,200.00 | 73,900.00 | 70,600.00 | 72,000.00 | 72,000.00 | 6,397,700 |
|
Jul 22, 2026
|
72,900.00 | 73,700.00 | 71,000.00 | 71,000.00 | 71,000.00 | 8,575,100 |
|
Jul 21, 2026
|
73,000.00 | 73,900.00 | 72,200.00 | 72,700.00 | 72,700.00 | 4,771,800 |
|
Jul 20, 2026
|
72,700.00 | 73,800.00 | 69,000.00 | 73,000.00 | 73,000.00 | 5,188,900 |
|
Jul 17, 2026
|
72,000.00 | 74,200.00 | 71,600.00 | 73,500.00 | 73,500.00 | 7,097,200 |
|
Jul 16, 2026
|
69,500.00 | 72,500.00 | 69,500.00 | 71,800.00 | 71,800.00 | 7,250,100 |
|
Jul 15, 2026
|
70,600.00 | 71,600.00 | 69,800.00 | 69,800.00 | 69,800.00 | 3,008,400 |
|
Jul 14, 2026
|
68,300.00 | 71,100.00 | 68,300.00 | 70,400.00 | 70,400.00 | 4,375,100 |
|
Jul 13, 2026
|
70,300.00 | 70,300.00 | 68,500.00 | 68,500.00 | 68,500.00 | 4,346,600 |
|
Jul 10, 2026
|
71,200.00 | 71,800.00 | 70,100.00 | 70,100.00 | 70,100.00 | 2,145,300 |
|
Jul 9, 2026
|
71,100.00 | 71,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | 1,550,100 |
|
Jul 8, 2026
|
71,400.00 | 72,000.00 | 70,900.00 | 70,900.00 | 70,900.00 | 2,344,200 |
|
Jul 7, 2026
|
70,700.00 | 72,000.00 | 70,600.00 | 70,800.00 | 70,800.00 | 2,796,900 |
|
Jul 6, 2026
|
72,300.00 | 72,600.00 | 70,800.00 | 70,800.00 | 70,800.00 | 3,503,000 |
|
Jul 3, 2026
|
72,900.00 | 72,900.00 | 72,000.00 | 72,000.00 | 72,000.00 | 2,644,200 |
|
Jul 2, 2026
|
73,000.00 | 74,100.00 | 72,600.00 | 72,600.00 | 72,600.00 | 2,656,100 |
|
Jul 1, 2026
|
74,900.00 | 75,600.00 | 73,700.00 | 73,800.00 | 73,800.00 | 2,833,300 |
|
Jun 30, 2026
|
74,900.00 | 75,600.00 | 73,700.00 | 73,800.00 | 73,800.00 | 2,833,300 |
|
Jun 29, 2026
|
73,900.00 | 76,200.00 | 73,700.00 | 74,900.00 | 74,900.00 | 8,809,100 |
|
Jun 26, 2026
|
72,000.00 | 75,000.00 | 72,000.00 | 73,700.00 | 73,700.00 | 6,865,100 |
|
Jun 25, 2026
|
71,200.00 | 73,300.00 | 71,200.00 | 72,200.00 | 72,200.00 | 6,085,200 |
|
Jun 24, 2026
|
71,800.00 | 73,600.00 | 71,200.00 | 71,200.00 | 71,200.00 | 3,739,700 |
|
Jun 23, 2026
|
71,400.00 | 75,500.00 | 70,900.00 | 71,700.00 | 71,700.00 | 8,901,600 |
|
Jun 22, 2026
|
72,200.00 | 72,800.00 | 71,200.00 | 71,200.00 | 71,200.00 | 1,971,200 |
|
Jun 19, 2026
|
71,200.00 | 72,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 7,599,400 |
|
Jun 18, 2026
|
72,500.00 | 72,500.00 | 70,900.00 | 70,900.00 | 70,900.00 | 3,321,200 |
|
Jun 17, 2026
|
71,300.00 | 73,500.00 | 71,200.00 | 72,100.00 | 72,100.00 | 6,158,700 |
|
Jun 16, 2026
|
72,100.00 | 73,000.00 | 71,300.00 | 71,300.00 | 71,300.00 | 2,756,600 |
|
Jun 15, 2026
|
71,100.00 | 73,000.00 | 71,100.00 | 71,800.00 | 71,800.00 | 4,486,600 |
|
Jun 12, 2026
|
71,500.00 | 73,000.00 | 70,900.00 | 70,900.00 | 70,900.00 | 5,420,000 |
|
Jun 11, 2026
|
70,700.00 | 72,500.00 | 70,000.00 | 71,300.00 | 71,300.00 | 4,074,600 |
|
Jun 10, 2026
|
72,100.00 | 72,300.00 | 70,600.00 | 70,600.00 | 70,600.00 | 3,159,300 |
|
Jun 9, 2026
|
70,000.00 | 73,500.00 | 69,200.00 | 72,000.00 | 72,000.00 | 8,269,000 |
|
Jun 8, 2026
|
69,200.00 | 71,000.00 | 68,600.00 | 69,800.00 | 69,800.00 | 4,880,800 |
|
Jun 5, 2026
|
70,500.00 | 70,500.00 | 69,200.00 | 69,800.00 | 69,800.00 | 3,820,900 |
|
Jun 4, 2026
|
66,300.00 | 70,500.00 | 66,200.00 | 70,400.00 | 70,400.00 | 10,815,200 |
|
Jun 3, 2026
|
66,500.00 | 67,600.00 | 66,100.00 | 66,100.00 | 66,100.00 | 5,310,300 |
|
Jun 2, 2026
|
67,200.00 | 67,600.00 | 66,300.00 | 66,600.00 | 66,600.00 | 6,788,500 |
|
Jun 1, 2026
|
68,400.00 | 69,600.00 | 67,000.00 | 67,000.00 | 67,000.00 | 5,044,700 |
|
May 29, 2026
|
68,000.00 | 68,800.00 | 68,000.00 | 68,000.00 | 68,000.00 | 2,629,200 |
|
May 28, 2026
|
68,400.00 | 69,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | 7,107,900 |
|
May 27, 2026
|
70,000.00 | 70,500.00 | 68,300.00 | 68,300.00 | 68,300.00 | 5,709,900 |
|
May 26, 2026
|
70,300.00 | 70,900.00 | 69,300.00 | 69,600.00 | 69,600.00 | 5,384,000 |
|
May 25, 2026
|
71,200.00 | 72,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 4,541,800 |
|
May 22, 2026
|
71,100.00 | 71,800.00 | 70,500.00 | 71,200.00 | 71,200.00 | 4,564,100 |
|
May 21, 2026
|
71,800.00 | 72,800.00 | 70,700.00 | 70,800.00 | 70,800.00 | 5,478,500 |
|
May 20, 2026
|
71,700.00 | 72,400.00 | 70,100.00 | 71,600.00 | 71,600.00 | 5,903,700 |
|
May 19, 2026
|
72,100.00 | 73,300.00 | 71,600.00 | 72,300.00 | 72,300.00 | 4,823,500 |
|
May 18, 2026
|
72,900.00 | 74,000.00 | 71,600.00 | 72,100.00 | 72,100.00 | 5,605,300 |
|
May 15, 2026
|
73,900.00 | 74,400.00 | 72,800.00 | 72,900.00 | 72,900.00 | 3,743,400 |
|
May 14, 2026
|
73,000.00 | 75,100.00 | 72,800.00 | 73,600.00 | 73,600.00 | 4,387,600 |
|
May 13, 2026
|
76,000.00 | 76,600.00 | 73,500.00 | 73,500.00 | 73,500.00 | 10,029,200 |
|
May 12, 2026
|
72,300.00 | 76,800.00 | 71,900.00 | 76,800.00 | 76,800.00 | 6,934,600 |
|
May 11, 2026
|
73,000.00 | 73,300.00 | 71,900.00 | 72,200.00 | 72,200.00 | 3,266,700 |
|
May 8, 2026
|
74,000.00 | 74,800.00 | 72,300.00 | 73,500.00 | 73,500.00 | 4,750,300 |
|
May 7, 2026
|
69,000.00 | 73,700.00 | 68,400.00 | 73,700.00 | 73,700.00 | 18,877,100 |
|
May 6, 2026
|
66,600.00 | 69,800.00 | 66,600.00 | 68,900.00 | 68,900.00 | 7,606,000 |
|
May 5, 2026
|
66,200.00 | 67,000.00 | 65,800.00 | 66,600.00 | 66,600.00 | 3,623,900 |
|
May 4, 2026
|
67,600.00 | 68,100.00 | 66,200.00 | 66,200.00 | 66,200.00 | 4,121,200 |
|
May 1, 2026
|
67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | - |
|
Apr 30, 2026
|
67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | - |
|
Apr 29, 2026
|
67,800.00 | 68,900.00 | 67,300.00 | 67,500.00 | 67,500.00 | 4,951,500 |
|
Apr 28, 2026
|
65,900.00 | 69,300.00 | 65,100.00 | 68,100.00 | 68,100.00 | 8,214,800 |
|
Apr 27, 2026
|
64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | - |
|
Apr 24, 2026
|
65,400.00 | 65,500.00 | 64,800.00 | 64,900.00 | 64,900.00 | 2,756,500 |
|
Apr 23, 2026
|
66,700.00 | 67,000.00 | 65,200.00 | 65,400.00 | 65,400.00 | 7,987,700 |
|
Apr 22, 2026
|
68,400.00 | 69,200.00 | 66,500.00 | 66,500.00 | 66,500.00 | 8,519,100 |
|
Apr 21, 2026
|
68,000.00 | 68,600.00 | 66,900.00 | 67,700.00 | 67,700.00 | 14,144,000 |
|
Apr 20, 2026
|
64,500.00 | 65,200.00 | 64,100.00 | 64,200.00 | 64,200.00 | 2,566,400 |
|
Apr 17, 2026
|
64,000.00 | 65,200.00 | 63,900.00 | 64,000.00 | 64,000.00 | 3,714,500 |
|
Apr 16, 2026
|
64,500.00 | 65,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | 4,595,200 |
|
Apr 15, 2026
|
66,400.00 | 66,500.00 | 64,300.00 | 64,300.00 | 64,300.00 | 6,883,400 |
|
Apr 14, 2026
|
67,900.00 | 68,200.00 | 66,100.00 | 66,100.00 | 66,100.00 | 4,179,900 |
|
Apr 13, 2026
|
66,300.00 | 68,700.00 | 66,000.00 | 67,300.00 | 67,300.00 | 5,230,900 |
|
Apr 10, 2026
|
66,300.00 | 68,700.00 | 66,100.00 | 66,900.00 | 66,900.00 | 10,148,800 |
|
Apr 9, 2026
|
65,900.00 | 68,800.00 | 65,500.00 | 66,300.00 | 66,300.00 | 11,522,600 |
|
Apr 8, 2026
|
63,500.00 | 66,000.00 | 63,100.00 | 66,000.00 | 66,000.00 | 9,822,700 |
|
Apr 7, 2026
|
61,500.00 | 62,000.00 | 61,000.00 | 61,700.00 | 61,700.00 | 2,931,800 |
|
Apr 6, 2026
|
60,800.00 | 62,100.00 | 59,600.00 | 61,200.00 | 61,200.00 | 4,204,600 |
|
Apr 3, 2026
|
60,800.00 | 62,300.00 | 60,600.00 | 60,800.00 | 60,800.00 | 4,610,800 |
|
Apr 2, 2026
|
61,600.00 | 62,100.00 | 60,700.00 | 61,100.00 | 61,100.00 | 6,494,800 |
|
Apr 1, 2026
|
62,800.00 | 63,700.00 | 62,200.00 | 62,200.00 | 62,200.00 | 3,187,200 |
|
Mar 31, 2026
|
61,200.00 | 62,700.00 | 61,200.00 | 62,200.00 | 62,200.00 | 5,233,600 |
|
Mar 30, 2026
|
58,900.00 | 63,400.00 | 58,100.00 | 61,200.00 | 61,200.00 | 7,574,900 |
|
Mar 27, 2026
|
60,500.00 | 60,700.00 | 59,700.00 | 59,900.00 | 59,900.00 | 9,368,300 |
|
Mar 26, 2026
|
62,000.00 | 62,100.00 | 60,300.00 | 60,600.00 | 60,600.00 | 5,034,300 |
|
Mar 25, 2026
|
61,300.00 | 62,700.00 | 61,100.00 | 62,200.00 | 62,200.00 | 5,688,900 |
|
Mar 24, 2026
|
61,100.00 | 62,000.00 | 60,500.00 | 60,800.00 | 60,800.00 | 6,025,600 |
|
Mar 23, 2026
|
62,400.00 | 62,900.00 | 60,000.00 | 60,000.00 | 60,000.00 | 8,986,900 |
|
Mar 20, 2026
|
63,100.00 | 64,000.00 | 62,700.00 | 63,400.00 | 63,400.00 | 9,388,100 |
|
Mar 19, 2026
|
63,300.00 | 64,700.00 | 62,100.00 | 63,400.00 | 63,400.00 | 11,631,900 |
|
Mar 18, 2026
|
67,700.00 | 68,800.00 | 62,900.00 | 63,300.00 | 63,300.00 | 33,645,200 |
|
Mar 17, 2026
|
67,000.00 | 69,200.00 | 67,000.00 | 67,600.00 | 67,600.00 | 8,825,000 |
|
Mar 16, 2026
|
65,700.00 | 68,900.00 | 65,600.00 | 66,600.00 | 66,600.00 | 10,881,400 |
|
Mar 13, 2026
|
65,000.00 | 67,000.00 | 64,900.00 | 65,800.00 | 65,800.00 | 6,921,900 |
|
Mar 12, 2026
|
65,600.00 | 67,100.00 | 65,100.00 | 65,700.00 | 65,700.00 | 6,081,700 |
|
Mar 11, 2026
|
65,100.00 | 67,400.00 | 64,500.00 | 66,300.00 | 66,300.00 | 9,254,700 |
|
Mar 10, 2026
|
63,000.00 | 65,000.00 | 62,600.00 | 65,000.00 | 65,000.00 | 21,117,100 |
|
Mar 9, 2026
|
59,400.00 | 64,100.00 | 59,400.00 | 60,800.00 | 60,800.00 | 34,718,500 |
|
Mar 6, 2026
|
64,900.00 | 65,400.00 | 62,600.00 | 63,800.00 | 63,800.00 | 9,695,500 |
|
Mar 5, 2026
|
67,600.00 | 68,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | 11,705,000 |
|
Mar 4, 2026
|
67,600.00 | 68,100.00 | 65,300.00 | 66,700.00 | 66,700.00 | 15,992,100 |
|
Mar 3, 2026
|
65,100.00 | 70,000.00 | 64,100.00 | 67,000.00 | 67,000.00 | 22,266,500 |
|
Mar 2, 2026
|
65,100.00 | 70,000.00 | 64,100.00 | 67,000.00 | 67,000.00 | 22,266,500 |
|
Feb 27, 2026
|
66,900.00 | 67,200.00 | 65,500.00 | 65,500.00 | 65,500.00 | 7,079,500 |
|
Feb 26, 2026
|
66,800.00 | 67,300.00 | 65,600.00 | 67,000.00 | 67,000.00 | 8,140,000 |
|
Feb 25, 2026
|
63,400.00 | 67,800.00 | 63,400.00 | 66,700.00 | 66,700.00 | 20,065,800 |
|
Feb 24, 2026
|
63,200.00 | 64,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | 7,967,200 |
|
Feb 23, 2026
|
62,500.00 | 63,700.00 | 62,500.00 | 62,900.00 | 62,900.00 | 5,818,900 |
|
Feb 20, 2026
|
62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | - |
|
Feb 19, 2026
|
62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | - |
|
Feb 18, 2026
|
62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | - |
|
Feb 17, 2026
|
62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | - |
|
Feb 16, 2026
|
62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | - |
|
Feb 13, 2026
|
61,200.00 | 62,600.00 | 61,100.00 | 62,600.00 | 62,600.00 | 8,998,200 |
|
Feb 12, 2026
|
61,200.00 | 62,700.00 | 61,100.00 | 61,100.00 | 61,100.00 | 4,636,600 |
|
Feb 11, 2026
|
59,300.00 | 62,900.00 | 59,300.00 | 61,100.00 | 61,100.00 | 8,440,100 |
|
Feb 10, 2026
|
60,300.00 | 60,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | 15,767,700 |
|
Feb 9, 2026
|
61,600.00 | 62,100.00 | 60,300.00 | 60,300.00 | 60,300.00 | 5,613,100 |
|
Feb 6, 2026
|
61,800.00 | 62,400.00 | 60,800.00 | 61,500.00 | 61,500.00 | 14,979,600 |
|
Feb 5, 2026
|
63,800.00 | 65,000.00 | 62,300.00 | 62,300.00 | 62,300.00 | 10,907,100 |
|
Feb 4, 2026
|
62,800.00 | 64,600.00 | 62,600.00 | 63,800.00 | 63,800.00 | 11,683,400 |
|
Feb 3, 2026
|
64,000.00 | 64,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | 10,152,200 |
|
Feb 2, 2026
|
63,000.00 | 64,000.00 | 62,000.00 | 63,500.00 | 63,500.00 | 12,216,000 |
|
Jan 30, 2026
|
62,800.00 | 65,000.00 | 62,700.00 | 63,000.00 | 63,000.00 | 9,372,100 |
|
Jan 29, 2026
|
64,000.00 | 64,400.00 | 62,600.00 | 62,800.00 | 62,800.00 | 7,052,500 |
|
Jan 28, 2026
|
62,000.00 | 65,600.00 | 61,900.00 | 63,200.00 | 63,200.00 | 12,810,300 |
|
Jan 27, 2026
|
62,000.00 | 63,300.00 | 61,000.00 | 61,900.00 | 61,900.00 | 12,496,700 |
|
Jan 26, 2026
|
63,000.00 | 63,800.00 | 61,600.00 | 62,000.00 | 62,000.00 | 14,884,400 |
|
Jan 23, 2026
|
63,200.00 | 66,100.00 | 62,600.00 | 62,600.00 | 62,600.00 | 16,451,000 |
|
Jan 22, 2026
|
63,000.00 | 66,400.00 | 63,000.00 | 63,500.00 | 63,500.00 | 17,206,700 |
|
Jan 21, 2026
|
57,600.00 | 62,100.00 | 57,200.00 | 62,100.00 | 62,100.00 | 25,967,900 |
|
Jan 20, 2026
|
58,200.00 | 60,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | 16,114,900 |
|
Jan 19, 2026
|
58,000.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | 8,938,300 |
|
Jan 16, 2026
|
59,400.00 | 60,600.00 | 57,900.00 | 58,400.00 | 58,400.00 | 18,237,000 |
|
Jan 15, 2026
|
53,800.00 | 57,800.00 | 53,700.00 | 57,800.00 | 57,800.00 | 23,196,000 |
|
Jan 14, 2026
|
53,900.00 | 55,100.00 | 53,800.00 | 54,100.00 | 54,100.00 | 14,857,600 |
|
Jan 13, 2026
|
53,800.00 | 55,200.00 | 53,700.00 | 54,100.00 | 54,100.00 | 18,230,000 |
|
Jan 12, 2026
|
51,500.00 | 54,300.00 | 51,100.00 | 53,800.00 | 53,800.00 | 21,181,100 |
|
Jan 9, 2026
|
53,600.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 21,551,500 |
|
Jan 8, 2026
|
53,700.00 | 55,200.00 | 53,100.00 | 53,500.00 | 53,500.00 | 16,488,100 |
|
Jan 7, 2026
|
55,600.00 | 55,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | 53,941,300 |
|
Jan 6, 2026
|
57,500.00 | 58,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 12,705,700 |
|
Jan 5, 2026
|
58,200.00 | 58,300.00 | 56,000.00 | 57,900.00 | 57,900.00 | 18,337,600 |
|
Jan 2, 2026
|
58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - |
|
Jan 1, 2026
|
58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - |
|
Dec 31, 2025
|
59,600.00 | 60,200.00 | 58,000.00 | 58,000.00 | 58,000.00 | 14,589,500 |
|
Dec 30, 2025
|
60,300.00 | 60,800.00 | 58,500.00 | 60,000.00 | 60,000.00 | 19,183,500 |
|
Dec 29, 2025
|
58,200.00 | 60,400.00 | 58,100.00 | 59,900.00 | 59,900.00 | 22,403,400 |
|
Dec 26, 2025
|
55,500.00 | 57,500.00 | 53,100.00 | 57,500.00 | 57,500.00 | 17,485,500 |
|
Dec 25, 2025
|
58,800.00 | 58,800.00 | 56,600.00 | 58,700.00 | 58,700.00 | 19,984,100 |
|
Dec 24, 2025
|
58,800.00 | 58,800.00 | 56,600.00 | 58,700.00 | 58,700.00 | 19,984,100 |
|
Dec 23, 2025
|
54,700.00 | 56,000.00 | 54,200.00 | 56,000.00 | 56,000.00 | 8,408,800 |
|
Dec 22, 2025
|
49,300.00 | 52,400.00 | 48,600.00 | 52,400.00 | 52,400.00 | 13,019,000 |
|
Dec 19, 2025
|
47,700.00 | 49,000.00 | 47,700.00 | 49,000.00 | 49,000.00 | 7,229,300 |
|
Dec 18, 2025
|
47,200.00 | 47,800.00 | 47,100.00 | 47,200.00 | 47,200.00 | 4,055,200 |
|
Dec 17, 2025
|
47,200.00 | 47,800.00 | 47,100.00 | 47,200.00 | 47,200.00 | 4,055,200 |
|
Dec 16, 2025
|
46,500.00 | 48,200.00 | 46,500.00 | 47,050.00 | 47,050.00 | 5,417,200 |
|
Dec 15, 2025
|
46,050.00 | 47,200.00 | 45,950.00 | 46,800.00 | 46,800.00 | 6,054,400 |
|
Dec 12, 2025
|
47,700.00 | 48,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | 8,811,500 |
|
Dec 11, 2025
|
48,400.00 | 48,600.00 | 47,700.00 | 47,700.00 | 47,700.00 | 6,162,200 |
|
Dec 10, 2025
|
48,450.00 | 48,650.00 | 48,400.00 | 48,600.00 | 48,600.00 | 5,984,100 |
|
Dec 9, 2025
|
48,350.00 | 49,250.00 | 48,050.00 | 48,550.00 | 48,550.00 | 10,646,500 |
|
Dec 8, 2025
|
49,200.00 | 49,250.00 | 48,700.00 | 48,700.00 | 48,700.00 | 4,224,200 |
|
Dec 5, 2025
|
50,600.00 | 50,600.00 | 49,200.00 | 49,200.00 | 49,200.00 | 6,092,100 |
|
Dec 4, 2025
|
49,200.00 | 50,900.00 | 49,200.00 | 49,700.00 | 49,700.00 | 7,311,300 |
|
Dec 3, 2025
|
49,200.00 | 50,900.00 | 49,200.00 | 49,700.00 | 49,700.00 | 7,311,300 |
|
Dec 2, 2025
|
49,000.00 | 49,650.00 | 49,000.00 | 49,400.00 | 49,400.00 | 5,477,800 |
|
Dec 1, 2025
|
48,700.00 | 49,600.00 | 48,650.00 | 49,000.00 | 49,000.00 | 3,344,100 |
|
Nov 28, 2025
|
49,000.00 | 49,550.00 | 48,600.00 | 48,600.00 | 48,600.00 | 4,671,200 |
|
Nov 27, 2025
|
49,800.00 | 50,600.00 | 49,300.00 | 49,300.00 | 49,300.00 | 3,672,600 |
|
Nov 26, 2025
|
50,100.00 | 51,200.00 | 49,950.00 | 49,950.00 | 49,950.00 | 7,616,300 |
|
Nov 25, 2025
|
50,000.00 | 51,000.00 | 49,750.00 | 50,000.00 | 50,000.00 | 5,219,100 |
|
Nov 24, 2025
|
51,500.00 | 51,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | 6,116,900 |
|
Nov 21, 2025
|
49,050.00 | 51,300.00 | 48,900.00 | 51,300.00 | 51,300.00 | 10,132,900 |
|
Nov 20, 2025
|
49,500.00 | 49,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | 5,896,100 |
|
Nov 19, 2025
|
49,450.00 | 50,300.00 | 49,050.00 | 49,500.00 | 49,500.00 | 9,515,600 |
|
Nov 18, 2025
|
48,900.00 | 49,650.00 | 48,500.00 | 49,500.00 | 49,500.00 | 8,541,600 |
|
Nov 17, 2025
|
48,100.00 | 49,050.00 | 47,900.00 | 48,900.00 | 48,900.00 | 10,169,700 |
|
Nov 14, 2025
|
48,600.00 | 48,650.00 | 47,400.00 | 48,050.00 | 48,050.00 | 14,304,600 |
|
Nov 13, 2025
|
50,500.00 | 50,500.00 | 48,550.00 | 48,700.00 | 48,700.00 | 17,041,000 |
|
Nov 12, 2025
|
49,700.00 | 50,600.00 | 48,850.00 | 50,600.00 | 50,600.00 | 8,640,000 |
|
Nov 11, 2025
|
48,700.00 | 49,650.00 | 47,450.00 | 49,650.00 | 49,650.00 | 8,621,000 |
|
Nov 10, 2025
|
48,500.00 | 49,400.00 | 48,350.00 | 48,500.00 | 48,500.00 | 8,290,900 |
|
Nov 7, 2025
|
51,700.00 | 51,900.00 | 48,350.00 | 48,350.00 | 48,350.00 | 20,318,100 |
|
Nov 6, 2025
|
53,500.00 | 53,800.00 | 51,900.00 | 51,900.00 | 51,900.00 | 7,748,900 |
|
Nov 5, 2025
|
52,000.00 | 54,800.00 | 51,700.00 | 53,900.00 | 53,900.00 | 11,567,100 |
|
Nov 4, 2025
|
52,000.00 | 54,800.00 | 51,700.00 | 53,900.00 | 53,900.00 | 11,567,100 |
|
Nov 3, 2025
|
55,400.00 | 55,800.00 | 52,300.00 | 52,300.00 | 52,300.00 | 6,619,800 |
